Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	34.27	34.93	34.14	34.81	3,019,467	+0.40(+1.15%)
Jan 30, 2007	34.17	34.50	33.96	34.41	2,670,659	+0.29(+0.86%)
Jan 29, 2007	34.27	34.32	33.99	34.12	2,844,961	-0.21(-0.61%)
Jan 26, 2007	34.49	34.59	34.09	34.33	3,691,163	-0.07(-0.21%)
Jan 25, 2007	35.09	35.12	34.37	34.40	2,535,340	-0.73(-2.08%)
Jan 24, 2007	34.30	35.13	34.30	35.13	2,607,387	+0.45(+1.30%)
Jan 23, 2007	34.59	34.95	34.54	34.68	3,347,253	+0.09(+0.27%)
Jan 22, 2007	35.01	35.01	34.41	34.59	3,904,244	-0.46(-1.31%)
Jan 19, 2007	35.19	35.24	34.77	35.05	2,646,166	-0.02(-0.06%)
Jan 18, 2007	34.89	35.41	34.89	35.07	4,319,181	-0.24(-0.67%)
Jan 17, 2007	34.89	35.68	34.54	35.31	8,096,066	+0.51(+1.46%)
Jan 16, 2007	34.91	34.98	34.60	34.80	4,035,889	-0.06(-0.18%)
Jan 12, 2007	34.63	34.93	34.51	34.86	4,416,333	+0.23(+0.65%)
Jan 11, 2007	34.22	34.69	34.11	34.63	4,143,450	+0.62(+1.81%)
Jan 10, 2007	33.55	34.08	33.47	34.02	3,213,771	+0.28(+0.84%)
Jan 09, 2007	33.87	33.97	33.45	33.73	4,088,547	-0.13(-0.39%)
Jan 08, 2007	33.55	33.89	33.35	33.87	4,037,113	+0.35(+1.05%)
Jan 05, 2007	33.58	33.59	33.35	33.51	4,067,320	-0.10(-0.31%)
Jan 04, 2007	33.37	33.66	33.10	33.62	3,228,262	+0.24(+0.73%)
Jan 03, 2007	33.32	33.44	32.98	33.37	5,619,507	+0.33(+0.99%)
Dec 29, 2006	33.19	33.26	32.92	33.04	1,687,097	-0.21(-0.62%)
Dec 28, 2006	33.46	33.57	33.18	33.25	1,499,528	-0.24(-0.73%)
Dec 27, 2006	33.49	33.59	33.29	33.49	1,170,722	+0.29(+0.87%)
Dec 26, 2006	32.83	33.35	32.79	33.20	2,335,117	+0.28(+0.85%)
Dec 22, 2006	33.10	33.17	32.83	32.92	1,373,802	-0.18(-0.53%)
Dec 21, 2006	33.31	33.39	33.03	33.10	2,939,663	-0.18(-0.54%)
Dec 20, 2006	33.07	33.32	32.98	33.28	2,247,762	+0.26(+0.79%)
Dec 19, 2006	32.71	33.06	32.61	33.02	2,685,354	+0.26(+0.79%)
Dec 18, 2006	32.80	32.93	32.75	32.76	3,096,413	-0.16(-0.48%)
Dec 15, 2006	32.44	33.16	32.44	32.92	4,289,178	+0.65(+2.02%)
Dec 14, 2006	32.01	32.33	31.88	32.27	2,181,633	+0.24(+0.73%)
Dec 13, 2006	32.05	32.38	32.00	32.03	2,046,926	+0.18(+0.55%)
Dec 12, 2006	31.70	32.02	31.65	31.86	2,438,188	+0.11(+0.34%)
Dec 11, 2006	31.78	31.94	31.61	31.75	2,549,831	-0.10(-0.32%)
Dec 08, 2006	31.75	32.02	31.67	31.85	2,873,127	+0.06(+0.20%)
Dec 07, 2006	31.72	32.06	31.70	31.79	2,863,738	+0.14(+0.43%)
Dec 06, 2006	31.55	31.74	31.41	31.65	3,196,218	+0.05(+0.16%)
Dec 05, 2006	31.80	31.80	31.54	31.60	3,394,196	-0.12(-0.39%)
Dec 04, 2006	31.51	31.73	30.78	31.72	6,879,217	+1.59(+5.28%)
Dec 01, 2006	30.13	30.48	29.87	30.13	3,772,395	-0.31(-1.01%)
Nov 30, 2006	30.65	30.74	30.23	30.44	3,919,347	-0.25(-0.80%)
Nov 29, 2006	30.67	31.08	30.46	30.69	3,846,687	+0.07(+0.24%)
Nov 28, 2006	30.48	30.80	30.43	30.61	3,005,996	+0.01(+0.05%)
Nov 27, 2006	31.16	31.20	30.58	30.60	2,467,578	-0.62(-1.98%)
Nov 24, 2006	31.27	31.34	31.13	31.21	761,295	-0.26(-0.84%)
Nov 22, 2006	31.50	31.62	31.42	31.48	1,756,083	+0.04(+0.14%)
Nov 21, 2006	31.60	31.63	31.32	31.44	4,412,455	-0.04(-0.14%)
Nov 20, 2006	31.72	31.72	31.11	31.48	2,563,914	+0.19(+0.59%)
Nov 17, 2006	31.39	31.47	31.21	31.29	2,407,164	-0.25(-0.79%)
Nov 16, 2006	31.37	31.69	31.32	31.54	2,688,211	+0.33(+1.07%)
Nov 15, 2006	31.31	31.41	31.07	31.21	3,045,183	-0.15(-0.47%)
Nov 14, 2006	31.21	31.40	30.93	31.36	3,074,574	+0.22(+0.69%)
Nov 13, 2006	31.12	31.42	31.06	31.14	1,938,141	-0.00(-0.02%)
Nov 10, 2006	31.23	31.30	30.99	31.15	1,705,670	-0.01(-0.05%)
Nov 09, 2006	31.35	31.35	31.04	31.16	2,297,970	-0.18(-0.58%)
Nov 08, 2006	31.33	31.45	30.98	31.34	2,722,908	-0.06(-0.20%)
Nov 07, 2006	31.38	31.51	31.27	31.41	2,325,932	-0.07(-0.22%)
Nov 06, 2006	31.17	31.50	31.11	31.47	1,878,747	+0.43(+1.37%)
Nov 03, 2006	31.16	31.27	30.85	31.05	1,949,570	+0.07(+0.22%)
Nov 02, 2006	31.06	31.21	30.87	30.98	2,348,996	-0.31(-0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.